Indicators

Mercury Sys Inc (NQ: MRCY )

31.48 -0.58 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.210	6.420	5.970	6.200	176,334	-0.15(-2.36%)
Feb 26, 2009	6.450	6.670	6.240	6.350	73,926	-0.04(-0.63%)
Feb 25, 2009	6.500	6.500	6.080	6.390	86,825	-0.14(-2.14%)
Feb 24, 2009	6.470	6.600	6.400	6.530	126,519	+0.16(+2.51%)
Feb 23, 2009	6.410	6.730	6.360	6.370	165,697	-0.12(-1.85%)
Feb 20, 2009	6.270	6.670	6.120	6.490	55,968	+0.10(+1.56%)
Feb 19, 2009	6.450	6.460	6.230	6.390	43,883	+0.02(+0.31%)
Feb 18, 2009	6.620	6.620	6.270	6.370	56,025	-0.25(-3.78%)
Feb 17, 2009	6.450	6.760	6.340	6.620	56,444	-0.15(-2.22%)
Feb 13, 2009	6.900	6.900	6.710	6.770	86,334	-0.14(-2.03%)
Feb 12, 2009	6.560	6.940	6.500	6.910	62,929	+0.12(+1.77%)
Feb 11, 2009	6.840	6.944	6.670	6.790	67,543	+0.00(+0.00%)
Feb 10, 2009	6.810	6.900	6.710	6.790	60,361	-0.10(-1.45%)
Feb 09, 2009	7.090	7.250	6.730	6.890	49,660	-0.24(-3.37%)
Feb 06, 2009	6.920	7.170	6.750	7.130	60,446	+0.21(+3.03%)
Feb 05, 2009	6.780	7.190	6.750	6.920	74,628	+0.07(+1.02%)
Feb 04, 2009	6.880	7.170	6.620	6.850	87,163	-0.05(-0.72%)
Feb 03, 2009	6.500	6.940	6.470	6.900	105,974	+0.39(+5.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.